サイバーエージェントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,029 | 1,061 | 1,010 | 1,054 | +17.5 | +1.7% | 3,700,300 |
| 2024/09/04 | 1,036 | 1,062 | 1,032.5 | 1,036.5 | -29.5 | -2.8% | 4,070,200 |
| 2024/09/03 | 1,020.5 | 1,066 | 1,017 | 1,066 | +53.5 | +5.3% | 5,257,300 |
| 2024/09/02 | 1,016.5 | 1,019.5 | 1,005 | 1,012.5 | +2 | +0.2% | 1,782,500 |
| 2024/08/30 | 1,020.5 | 1,028.5 | 1,000 | 1,010.5 | -11 | -1.1% | 3,905,200 |
| 2024/08/29 | 1,037.5 | 1,042 | 1,017 | 1,021.5 | -21 | -2% | 2,989,800 |
| 2024/08/28 | 1,042 | 1,049.5 | 1,034 | 1,042.5 | +4.5 | +0.4% | 2,578,200 |
| 2024/08/27 | 1,036 | 1,046.5 | 1,029.5 | 1,038 | +9.5 | +0.9% | 1,880,100 |
| 2024/08/26 | 1,006 | 1,028.5 | 1,002.5 | 1,028.5 | +22.5 | +2.2% | 2,934,100 |
| 2024/08/23 | 999 | 1,010.5 | 993.5 | 1,006 | +1.5 | +0.1% | 2,587,300 |
| 2024/08/22 | 985 | 1,008 | 984 | 1,004.5 | +21.8 | +2.2% | 3,539,400 |
| 2024/08/21 | 968.3 | 989 | 963.5 | 982.7 | -0.6 | -0.1% | 3,601,700 |
| 2024/08/20 | 982.9 | 990.5 | 970.6 | 983.3 | +12.6 | +1.3% | 4,562,500 |
| 2024/08/19 | 962 | 986.3 | 958.9 | 970.7 | +9.4 | +1% | 5,066,600 |
| 2024/08/16 | 970 | 971.2 | 944.7 | 961.3 | +5.7 | +0.6% | 4,748,600 |
| 2024/08/15 | 935 | 956.1 | 932.2 | 955.6 | +27.8 | +3% | 3,946,100 |
| 2024/08/14 | 925.6 | 930.7 | 911.1 | 927.8 | +12.1 | +1.3% | 4,129,300 |
| 2024/08/13 | 896 | 918.4 | 894.2 | 915.7 | +34.7 | +3.9% | 5,419,100 |
| 2024/08/09 | 909.9 | 911.9 | 873.3 | 881 | -9.7 | -1.1% | 6,257,900 |
| 2024/08/08 | 871 | 914.8 | 863 | 890.7 | +11.7 | +1.3% | 6,247,200 |
| 2024/08/07 | 870 | 903.1 | 863.9 | 879 | -2.5 | -0.3% | 6,217,900 |
| 2024/08/06 | 859.3 | 905 | 858.8 | 881.5 | +70.7 | +8.7% | 9,188,700 |
| 2024/08/05 | 869.6 | 888.3 | 797.5 | 810.8 | -103.8 | -11.3% | 11,972,200 |
| 2024/08/02 | 957 | 959.7 | 914.6 | 914.6 | -89.9 | -8.9% | 12,472,400 |
| 2024/08/01 | 1,029 | 1,031.5 | 973 | 1,004.5 | +38.1 | +3.9% | 15,539,000 |
| 2024/07/31 | 965.5 | 975 | 941.1 | 966.4 | +1 | +0.1% | 7,345,800 |
| 2024/07/30 | 970.2 | 976.9 | 960.5 | 965.4 | -13 | -1.3% | 2,722,800 |
| 2024/07/29 | 950 | 983.5 | 949.8 | 978.4 | +33.7 | +3.6% | 3,965,600 |
| 2024/07/26 | 948.3 | 954 | 943.1 | 944.7 | -6.1 | -0.6% | 3,452,300 |
| 2024/07/25 | 951 | 956.6 | 942.8 | 950.8 | -11.6 | -1.2% | 3,804,600 |
| 2024/07/24 | 972 | 983.9 | 960.6 | 962.4 | -7.2 | -0.7% | 3,296,300 |
| 2024/07/23 | 973 | 992 | 969.2 | 969.6 | +4.1 | +0.4% | 4,478,500 |
| 2024/07/22 | 964 | 978.6 | 958 | 965.5 | +10.4 | +1.1% | 4,206,500 |
| 2024/07/19 | 961 | 962.5 | 948.2 | 955.1 | -9.8 | -1% | 3,834,900 |
| 2024/07/18 | 965 | 974 | 961.3 | 964.9 | -5.6 | -0.6% | 2,480,700 |
| 2024/07/17 | 970 | 978.5 | 960.5 | 970.5 | +6.3 | +0.7% | 3,162,500 |
| 2024/07/16 | 974.5 | 975 | 959.3 | 964.2 | -14.9 | -1.5% | 3,804,000 |
| 2024/07/12 | 939 | 981.4 | 937 | 979.1 | +28.2 | +3% | 5,718,400 |
| 2024/07/11 | 960 | 965.3 | 949.7 | 950.9 | -8.3 | -0.9% | 3,801,600 |
| 2024/07/10 | 975 | 975 | 949.3 | 959.2 | -22.1 | -2.3% | 5,246,400 |
| 2024/07/09 | 972.7 | 985.2 | 963 | 981.3 | +6.1 | +0.6% | 2,842,600 |
| 2024/07/08 | 966 | 976.6 | 952.1 | 975.2 | +8.3 | +0.9% | 3,816,500 |
| 2024/07/05 | 962.3 | 975.4 | 959 | 966.9 | -1.7 | -0.2% | 4,716,800 |
| 2024/07/04 | 983 | 985 | 968.2 | 968.6 | -13.6 | -1.4% | 3,927,700 |
| 2024/07/03 | 980.4 | 990 | 978.9 | 982.2 | +2.3 | +0.2% | 3,334,300 |
| 2024/07/02 | 984.6 | 985 | 966.3 | 979.9 | -7.7 | -0.8% | 4,762,100 |
| 2024/07/01 | 1,006.5 | 1,007.5 | 982.6 | 987.6 | -19.9 | -2% | 6,691,100 |
| 2024/06/28 | 1,009.5 | 1,011.5 | 996.8 | 1,007.5 | +6.5 | +0.6% | 3,662,700 |
| 2024/06/27 | 1,006 | 1,014 | 991.2 | 1,001 | +4.6 | +0.5% | 4,210,100 |
| 2024/06/26 | 993.5 | 1,004.5 | 990.2 | 996.4 | -1.2 | -0.1% | 2,557,200 |
251～
300
件表示中 / 6246件
類似銘柄と比較する
現在ご覧いただいている「サイバエージ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サイバエージ | 181,000円 | +6.1% | +66.2% | 0.94% | 29.58倍 | 5.63倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| エムスリー | 231,800円 | +26.4% | +8.0% | 0.91% | 34.92倍 | 4.15倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 841,200円 | +23.2% | +19.6% | 1.19% | 34.25倍 | 13.53倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
| ユー・エス・エス | 181,400円 | +7.5% | +4.2% | 2.78% | 21.62倍 | 4.12倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| 電通Ｇ | 322,100円 | +1.6% | - | 0.00% | - | 1.44倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
